Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00032000 | 2024-04-17 11:43AM EDT | 32.00 | 7.60 | 8.70 | 9.50 | 0.00 | - | - | 1 | 161.72% |
| ZION240503C00039000 | 2024-04-22 10:51AM EDT | 39.00 | 2.30 | 2.35 | 2.55 | 0.00 | - | 1 | 3 | 58.40% |
| ZION240503C00040000 | 2024-04-25 11:35AM EDT | 40.00 | 1.90 | 1.55 | 1.70 | 0.00 | - | 9 | 105 | 52.05% |
| ZION240503C00041000 | 2024-04-29 12:59PM EDT | 41.00 | 1.17 | 0.85 | 0.90 | 0.00 | - | 1 | 42 | 42.19% |
| ZION240503C00042000 | 2024-04-29 3:31PM EDT | 42.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 382 | 789 | 42.48% |
| ZION240503C00043000 | 2024-04-29 12:33PM EDT | 43.00 | 0.32 | 0.15 | 0.20 | 0.00 | - | 177 | 769 | 43.36% |
| ZION240503C00044000 | 2024-04-30 9:46AM EDT | 44.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 319 | 46.88% |
| ZION240503C00045000 | 2024-04-26 3:55PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 25.00% |
| ZION240503C00046000 | 2024-04-24 3:30PM EDT | 46.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 53.13% |
| ZION240503C00047000 | 2024-04-22 10:13AM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 368 | 374 | 84.38% |
| ZION240503C00049000 | 2024-04-11 10:11AM EDT | 49.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 6 | 8 | 119.53% |
| ZION240503C00051000 | 2024-04-15 11:51AM EDT | 51.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 158.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00030000 | 2024-03-22 3:42PM EDT | 30.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 3 | 164.84% |
| ZION240503P00031000 | 2024-04-12 10:59AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 158.59% |
| ZION240503P00032000 | 2024-04-19 3:45PM EDT | 32.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 143.75% |
| ZION240503P00033000 | 2024-04-11 10:10AM EDT | 33.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 6 | 135.16% |
| ZION240503P00034000 | 2024-04-22 12:56PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 325 | 325 | 159.77% |
| ZION240503P00035000 | 2024-04-12 3:21PM EDT | 35.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 78.13% |
| ZION240503P00036000 | 2024-04-29 10:55AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 36 | 67.19% |
| ZION240503P00037000 | 2024-04-29 10:55AM EDT | 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 55.47% |
| ZION240503P00038000 | 2024-04-30 10:05AM EDT | 38.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 2 | 38 | 55.08% |
| ZION240503P00039000 | 2024-04-30 10:16AM EDT | 39.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 2 | 40 | 50.78% |
| ZION240503P00040000 | 2024-04-30 10:25AM EDT | 40.00 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 12 | 258 | 46.68% |
| ZION240503P00041000 | 2024-04-30 10:26AM EDT | 41.00 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 11 | 185 | 46.68% |
| ZION240503P00042000 | 2024-04-29 3:51PM EDT | 42.00 | 1.12 | 1.00 | 1.15 | 0.00 | - | 63 | 342 | 44.04% |
| ZION240503P00043000 | 2024-04-26 11:17AM EDT | 43.00 | 1.62 | 1.80 | 1.95 | 0.00 | - | 10 | 6 | 49.22% |
| ZION240503P00044000 | 2024-04-25 10:01AM EDT | 44.00 | 2.50 | 2.25 | 2.90 | 0.00 | - | 1 | 13 | 60.16% |
© 2024 Yahoo. All rights reserved.